Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.577	9.673	9.545	9.664	706,764	+0.29(+3.09%)
Jun 28, 2012	9.401	9.401	9.269	9.374	180,736	-0.07(-0.71%)
Jun 27, 2012	9.426	9.477	9.409	9.441	204,207	+0.06(+0.67%)
Jun 26, 2012	9.368	9.399	9.320	9.379	127,146	+0.03(+0.30%)
Jun 25, 2012	9.461	9.461	9.332	9.350	151,294	-0.23(-2.41%)
Jun 22, 2012	9.525	9.582	9.507	9.582	103,165	+0.09(+0.96%)
Jun 21, 2012	9.743	9.743	9.489	9.490	337,331	-0.27(-2.72%)
Jun 20, 2012	9.747	9.787	9.682	9.756	148,266	+0.04(+0.39%)
Jun 19, 2012	9.690	9.771	9.690	9.719	133,158	+0.10(+1.00%)
Jun 18, 2012	9.558	9.655	9.548	9.622	97,628	+0.06(+0.58%)
Jun 15, 2012	9.472	9.576	9.461	9.567	175,816	+0.12(+1.28%)
Jun 14, 2012	9.432	9.472	9.381	9.447	144,233	+0.03(+0.27%)
Jun 13, 2012	9.482	9.519	9.411	9.421	61,895	-0.07(-0.77%)
Jun 12, 2012	9.417	9.494	9.366	9.494	80,689	+0.11(+1.20%)
Jun 11, 2012	9.598	9.634	9.371	9.381	580,066	-0.11(-1.21%)
Jun 08, 2012	9.406	9.497	9.374	9.496	113,221	+0.02(+0.24%)
Jun 07, 2012	9.597	9.631	9.473	9.473	223,376	+0.00(+0.02%)
Jun 06, 2012	9.332	9.473	9.329	9.472	172,219	+0.23(+2.51%)
Jun 05, 2012	9.174	9.247	9.170	9.240	351,176	+0.07(+0.71%)
Jun 04, 2012	9.143	9.200	9.067	9.174	634,035	+0.04(+0.44%)
Jun 01, 2012	9.223	9.273	9.134	9.134	4,154,600	-0.27(-2.89%)
May 31, 2012	9.444	9.445	9.335	9.406	763,966	-0.02(-0.24%)
May 30, 2012	9.421	9.459	9.392	9.429	415,741	-0.10(-1.08%)
May 29, 2012	9.485	9.567	9.464	9.531	193,387	+0.14(+1.50%)
May 25, 2012	9.381	9.399	9.345	9.390	2,645,260	-0.00(-0.03%)
May 24, 2012	9.497	9.502	9.344	9.393	263,210	-0.09(-0.99%)
May 23, 2012	9.406	9.488	9.308	9.487	275,193	-0.01(-0.09%)
May 22, 2012	9.588	9.588	9.444	9.496	487,091	-0.02(-0.19%)
May 21, 2012	9.308	9.513	9.289	9.513	279,032	+0.25(+2.73%)
May 18, 2012	9.397	9.419	9.243	9.261	769,674	-0.12(-1.25%)
May 17, 2012	9.519	9.540	9.378	9.378	518,682	-0.15(-1.56%)
May 16, 2012	9.637	9.643	9.503	9.527	492,316	-0.11(-1.13%)
May 15, 2012	9.681	9.755	9.618	9.635	332,261	-0.05(-0.52%)
May 14, 2012	9.716	9.751	9.679	9.686	221,857	-0.11(-1.11%)
May 11, 2012	9.726	9.884	9.726	9.795	448,569	-0.01(-0.14%)
May 10, 2012	9.921	9.921	9.792	9.808	587,483	-0.07(-0.68%)
May 09, 2012	9.805	9.924	9.741	9.875	649,231	-0.02(-0.21%)
May 08, 2012	9.893	9.918	9.765	9.896	196,728	-0.06(-0.64%)
May 07, 2012	9.891	9.991	9.891	9.960	317,172	-0.00(-0.04%)
May 04, 2012	10.12	10.12	9.963	9.964	306,366	-0.22(-2.20%)
May 03, 2012	10.30	10.31	10.17	10.19	356,212	-0.11(-1.05%)
May 02, 2012	10.25	10.30	10.21	10.30	516,644	+0.00(+0.00%)
May 01, 2012	10.25	10.38	10.25	10.30	1,321,419	+0.02(+0.19%)
Apr 30, 2012	10.36	10.36	10.26	10.28	1,394,807	-0.09(-0.87%)
Apr 27, 2012	10.38	10.40	10.32	10.37	717,912	+0.01(+0.06%)
Apr 26, 2012	10.29	10.38	10.28	10.36	211,340	+0.09(+0.90%)
Apr 25, 2012	10.24	10.27	10.22	10.27	239,185	+0.28(+2.84%)
Apr 24, 2012	10.02	10.06	9.949	9.986	369,291	-0.03(-0.34%)
Apr 23, 2012	10.02	10.04	9.937	10.02	1,518,673	-0.11(-1.09%)
Apr 20, 2012	10.21	10.23	10.11	10.13	231,560	-0.04(-0.44%)
Apr 19, 2012	10.26	10.33	10.14	10.18	215,247	-0.11(-1.07%)
Apr 18, 2012	10.29	10.33	10.26	10.29	271,521	-0.07(-0.68%)
Apr 17, 2012	10.19	10.37	10.19	10.36	428,537	+0.20(+1.93%)
Apr 16, 2012	10.27	10.29	10.13	10.16	648,969	-0.09(-0.86%)
Apr 13, 2012	10.41	10.41	10.25	10.25	330,849	-0.17(-1.63%)
Apr 12, 2012	10.30	10.42	10.30	10.42	316,694	+0.12(+1.20%)
Apr 11, 2012	10.32	10.35	10.27	10.29	272,005	+0.05(+0.52%)
Apr 10, 2012	10.41	10.44	10.23	10.24	472,150	-0.17(-1.59%)
Apr 09, 2012	10.38	10.46	10.34	10.40	198,618	-0.08(-0.79%)
Apr 05, 2012	10.42	10.50	10.41	10.49	271,878	+0.05(+0.45%)
Apr 04, 2012	10.50	10.52	10.39	10.44	409,703	-0.18(-1.71%)
Apr 03, 2012	10.67	10.69	10.58	10.62	318,369	-0.02(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.